Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 93.70 | 93.70 | 93.70 | 154 | -0.56(-0.59%) | |
May 26, 2017 | 93.64 | 94.26 | 93.64 | 94.26 | 604 | -0.83(-0.87%) |
May 25, 2017 | 95.09 | 95.09 | 95.09 | 95.09 | 411 | -0.85(-0.89%) |
May 24, 2017 | 95.45 | 96.00 | 95.45 | 95.94 | 47,129 | -1.11(-1.14%) |
May 23, 2017 | 97.05 | 97.05 | 97.05 | 97.05 | 351 | +0.65(+0.67%) |
May 22, 2017 | 96.40 | 96.40 | 96.40 | 96.40 | 297 | +0.00(+0.00%) |
May 19, 2017 | 96.50 | 96.75 | 96.00 | 96.40 | 695 | +1.40(+1.47%) |
May 18, 2017 | 94.50 | 95.00 | 94.36 | 95.00 | 893 | -0.53(-0.55%) |
May 17, 2017 | 96.00 | 96.80 | 95.53 | 95.53 | 2,736 | -0.13(-0.13%) |
May 16, 2017 | 96.70 | 96.70 | 95.60 | 95.66 | 9,961 | -0.09(-0.10%) |
May 15, 2017 | 95.40 | 95.75 | 95.24 | 95.75 | 705 | +1.15(+1.22%) |
May 12, 2017 | 95.15 | 95.35 | 94.60 | 94.60 | 986 | -2.27(-2.34%) |
May 11, 2017 | 97.50 | 97.50 | 96.87 | 96.87 | 1,528 | -2.02(-2.05%) |
May 10, 2017 | 98.30 | 98.89 | 98.30 | 98.89 | 675 | +1.96(+2.02%) |
May 09, 2017 | 98.00 | 98.00 | 96.93 | 96.93 | 515 | -1.44(-1.47%) |
May 08, 2017 | 97.95 | 98.38 | 97.89 | 98.38 | 1,290 | +0.25(+0.26%) |
May 05, 2017 | 97.25 | 98.37 | 96.87 | 98.12 | 2,295 | +2.70(+2.83%) |
May 04, 2017 | 95.00 | 95.60 | 95.00 | 95.42 | 984 | +0.42(+0.44%) |
May 03, 2017 | 95.02 | 95.02 | 95.00 | 95.00 | 614 | -0.71(-0.74%) |
May 02, 2017 | 95.45 | 95.71 | 95.22 | 95.71 | 1,430 | +0.27(+0.28%) |
May 01, 2017 | 95.70 | 95.70 | 95.40 | 95.44 | 1,323 | +0.29(+0.30%) |
Apr 28, 2017 | 95.06 | 95.15 | 95.05 | 95.15 | 709 | -0.05(-0.05%) |
Apr 27, 2017 | 95.35 | 95.35 | 94.86 | 95.20 | 2,050 | -1.60(-1.65%) |
Apr 26, 2017 | 96.85 | 96.85 | 96.80 | 96.80 | 1,440 | +0.78(+0.82%) |
Apr 25, 2017 | 96.00 | 96.02 | 95.46 | 96.02 | 1,361 | +0.89(+0.93%) |
Apr 24, 2017 | 94.64 | 95.13 | 94.56 | 95.13 | 3,141 | +3.69(+4.04%) |
Apr 21, 2017 | 91.00 | 91.44 | 90.26 | 91.44 | 1,765 | +1.59(+1.77%) |
Apr 20, 2017 | 89.85 | 89.85 | 89.85 | 89.85 | 434 | +0.64(+0.72%) |
Apr 19, 2017 | 89.59 | 90.25 | 89.21 | 89.21 | 2,194 | +1.38(+1.57%) |
Apr 18, 2017 | 87.87 | 87.99 | 87.70 | 87.83 | 5,345 | -0.06(-0.07%) |
Apr 17, 2017 | 87.12 | 87.89 | 87.12 | 87.89 | 1,255 | -0.14(-0.16%) |
Apr 12, 2017 | 88.03 | 88.03 | 88.03 | 2,122 | +0.75(+0.86%) | |
Apr 11, 2017 | 87.50 | 87.50 | 87.28 | 87.28 | 486 | -0.37(-0.42%) |
Apr 10, 2017 | 87.25 | 87.65 | 87.12 | 87.65 | 2,065 | -0.60(-0.68%) |
Apr 07, 2017 | 88.25 | 88.25 | 88.25 | 88.25 | 418 | +0.01(+0.01%) |
Apr 06, 2017 | 88.24 | 88.24 | 88.24 | 88.24 | 220 | -0.26(-0.29%) |
Apr 05, 2017 | 88.75 | 88.76 | 88.50 | 88.50 | 1,524 | -1.03(-1.16%) |
Apr 04, 2017 | 88.92 | 89.53 | 88.92 | 89.53 | 1,643 | -0.37(-0.41%) |
Apr 03, 2017 | 90.72 | 90.72 | 89.90 | 89.90 | 1,237 | -1.85(-2.02%) |
Mar 31, 2017 | 91.75 | 91.75 | 91.75 | 91.75 | 155 | +0.49(+0.54%) |
Mar 30, 2017 | 91.02 | 91.86 | 91.02 | 91.26 | 731 | -0.04(-0.04%) |
Mar 29, 2017 | 91.06 | 91.30 | 91.00 | 91.30 | 1,138 | +0.12(+0.13%) |
Mar 28, 2017 | 91.45 | 91.45 | 91.18 | 91.18 | 8,604 | +0.37(+0.41%) |
Mar 27, 2017 | 90.44 | 91.17 | 90.44 | 90.81 | 10,057 | +1.01(+1.12%) |
Mar 24, 2017 | 89.81 | 90.02 | 89.75 | 89.80 | 1,163 | +0.62(+0.70%) |
Mar 23, 2017 | 88.45 | 89.53 | 88.45 | 89.18 | 17,703 | +0.43(+0.48%) |
Mar 22, 2017 | 88.75 | 89.30 | 88.65 | 88.75 | 3,299 | -1.30(-1.44%) |
Mar 21, 2017 | 90.61 | 90.61 | 89.66 | 90.05 | 31,740 | +1.36(+1.53%) |
Mar 20, 2017 | 88.71 | 88.71 | 88.69 | 88.69 | 880 | -0.53(-0.59%) |
Mar 17, 2017 | 89.75 | 89.75 | 88.85 | 89.22 | 1,490 | -0.41(-0.46%) |
Mar 16, 2017 | 89.33 | 90.00 | 89.33 | 89.63 | 1,272 | +1.13(+1.28%) |
Mar 15, 2017 | 88.36 | 88.50 | 88.36 | 88.50 | 702 | -0.50(-0.56%) |
Mar 14, 2017 | 88.85 | 89.00 | 88.85 | 89.00 | 1,042 | -0.52(-0.58%) |
Mar 13, 2017 | 89.81 | 89.85 | 89.18 | 89.52 | 693 | -0.13(-0.15%) |
Mar 10, 2017 | 89.89 | 89.89 | 89.65 | 89.65 | 463 | +0.80(+0.90%) |
Mar 09, 2017 | 89.04 | 89.39 | 88.85 | 88.85 | 1,008 | -1.99(-2.19%) |
Mar 08, 2017 | 91.32 | 91.50 | 90.84 | 90.84 | 445 | +0.04(+0.04%) |
Mar 07, 2017 | 90.71 | 91.00 | 90.67 | 90.80 | 1,376 | -0.62(-0.68%) |
Mar 06, 2017 | 92.00 | 92.00 | 91.13 | 91.42 | 3,711 | -0.32(-0.35%) |
Mar 03, 2017 | 91.82 | 92.35 | 91.74 | 91.74 | 1,323 | +0.49(+0.54%) |
Mar 02, 2017 | 91.75 | 91.75 | 91.24 | 91.25 | 1,169 | +0.45(+0.49%) |